EBIX

Historical Stock Prices

$45.97
*  
0.71
1.57%
Get EBIX Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading EBIX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 45.3 46.07 45.15 45.97 181,557
05/26/2016 45.52 45.85 45.04 45.26 171,898
05/25/2016 46.17 46.49 45.2101 45.41 149,054
05/24/2016 44.92 46.22 44.61 46.04 202,631
05/23/2016 45.67 47.3632 44.47 44.58 342,127
05/20/2016 45.39 45.49 44.43 44.49 327,873
05/19/2016 44.92 45.55 44.27 45.1 280,295
05/18/2016 44.73 45.81 44.33 45.17 220,101
05/17/2016 46 46.26 44.6001 45.01 271,298
05/16/2016 46.45 46.76 45.45 46.25 182,543
05/13/2016 46.46 46.87 45.71 46.46 330,865
05/12/2016 46.6 47.83 46.17 46.51 253,652
05/11/2016 47.69 48.51 46.43 46.97 233,632
05/10/2016 48.22 48.22 46.72 47.89 372,391
05/09/2016 48.43 49.32 45.05 47.82 832,452
05/06/2016 47.98 48.26 46.15 47.24 692,112
05/05/2016 49.24 49.34 47.8 48.12 235,680
05/04/2016 48.83 49.535 48.5101 49.16 397,678
05/03/2016 48.62 49.55 48.1244 48.99 212,694
05/02/2016 48.42 49.36 47.8 49.22 235,686
04/29/2016 47.76 48.24 46.32 48.12 439,360
04/28/2016 48.79 48.9 47.5405 47.76 230,977
04/27/2016 48.79 49.2 48.54 49 346,696
04/26/2016 49.07 49.19 48.3 48.84 170,535
04/25/2016 47.84 49.52 47.84 48.87 300,863
04/22/2016 47.94 49.92 47.88 49.47 485,993
04/21/2016 48.32 49.11 47.91 48.01 248,386
04/20/2016 47.67 49.3 47.4 48.32 463,672
04/19/2016 45.88 48.01 45.4116 47.86 547,644
04/18/2016 45.36 46.15 44 45.73 497,895
04/15/2016 43.81 45.84 43.279 44.87 959,129
04/14/2016 41.65 42.25 40.45 40.71 275,334
04/13/2016 38.25 42.06 38.02 41.69 620,057
04/12/2016 37.74 37.82 36.2 37.71 276,742
04/11/2016 38.06 39.1 37.5025 37.61 234,693
04/08/2016 38.68 39.19 38.1646 38.42 137,838
04/07/2016 39.97 40.01 36.96 38.23 564,625
04/06/2016 39.97 40.63 39.24 40.36 121,247
04/05/2016 39.89 40.74 39.5165 40.01 132,129
04/04/2016 40.8 42.45 39.95 40.18 323,057
04/01/2016 40.32 40.9164 39.25 40.8 202,008
03/31/2016 39.8 40.9665 39.8 40.79 299,462
03/30/2016 41.1 41.2 39.6 39.88 173,928
03/29/2016 39.17 41.13 39.1457 40.96 203,780
03/28/2016 38.94 39.99 38.55 39.4 171,247
03/24/2016 38.49 38.8 37.5 38.67 253,686
03/23/2016 39.47 39.86 38.44 38.62 166,450
03/22/2016 39.66 40.75 39.32 39.64 157,258
03/21/2016 41.64 41.64 39.7 39.92 227,653
03/18/2016 40.07 41.61 39.43 41.18 920,437
03/17/2016 38.9 40.08 38.3 39.76 340,309
03/16/2016 38.58 39.03 38.01 38.93 311,427
03/15/2016 38.46 39.24 38.07 38.71 195,758
03/14/2016 39.76 39.76 37.942 38.68 233,620
03/11/2016 39.65 40.03 39.12 39.55 203,474
03/10/2016 39.87 40.03 38.41 38.98 241,161
03/09/2016 39.83 40.14 38.93 39.62 195,522
03/08/2016 40.57 40.61 39.55 39.67 164,889
03/07/2016 40.29 41.13 40 40.67 200,481
03/04/2016 41.35 41.35 39.9001 40.4 331,732
03/03/2016 40.95 41.83 40.67 41.15 279,391
03/02/2016 41.05 41.79 40.23 41.33 456,214
03/01/2016 37.68 41.27 37.48 41.22 1,067,173
02/29/2016 34.95 37.47 34.95 37.03 757,231
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?